Mercado fechado

Murphy Oil Corporation (MUR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
45,70+0,59 (+1,31%)
No fechamento: 04:00PM EDT
44,84 -0,86 (-1,88%)
Pós-fechamento: 06:29PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202445,6645,8445,1645,7045,701.861.500
27 de mar. de 202444,6945,1344,6045,1145,111.161.500
26 de mar. de 202445,3245,4044,7144,7544,751.250.800
25 de mar. de 202444,5845,4344,5845,2845,281.266.100
22 de mar. de 202444,8044,8844,2244,3044,301.013.400
21 de mar. de 202445,0045,2544,6444,7444,742.360.000
20 de mar. de 202444,4845,0144,2144,7044,701.530.200
19 de mar. de 202443,6244,8343,5744,7844,781.449.900
18 de mar. de 202443,5143,7343,0943,6243,622.141.300
15 de mar. de 202443,2643,9243,0843,3843,383.158.000
14 de mar. de 202443,4343,6943,1443,4043,401.770.800
13 de mar. de 202442,5643,8642,4543,3043,303.234.200
12 de mar. de 202441,9342,3341,7142,1442,142.292.900
11 de mar. de 202440,9442,0440,7342,0142,012.198.900
08 de mar. de 202440,8241,5040,7741,1241,122.392.400
07 de mar. de 202439,4041,0139,2440,8040,803.123.100
06 de mar. de 202439,6339,8039,0339,3639,361.687.200
05 de mar. de 202438,6439,5538,5439,1539,152.294.600
04 de mar. de 202440,2840,6438,7538,7938,792.644.400
01 de mar. de 202440,1140,6039,9640,4540,451.908.200
29 de fev. de 202439,5239,9339,2339,6739,672.030.500
28 de fev. de 202439,7640,1639,1439,2539,251.820.800
27 de fev. de 202440,0040,3339,7840,0640,061.330.100
26 de fev. de 202439,1539,8038,9039,7339,73984.600
23 de fev. de 202439,2639,4738,8439,3939,392.121.700
22 de fev. de 202439,2539,9238,9739,7839,781.610.400
21 de fev. de 202438,9939,8538,7739,4739,471.132.000
20 de fev. de 202439,0139,2538,4938,5738,571.279.000
16 de fev. de 202439,4639,5138,9339,1939,191.226.200
16 de fev. de 20240.3 Dividendo
15 de fev. de 202438,1239,9638,1239,6139,311.739.400
14 de fev. de 202438,4938,7837,9238,0437,751.438.100
13 de fev. de 202438,4538,5537,6938,1437,851.456.500
12 de fev. de 202438,1439,1438,1438,7138,421.435.900
09 de fev. de 202438,2138,5037,6737,8937,601.169.200
08 de fev. de 202437,8338,2437,5638,2137,921.786.400
07 de fev. de 202438,1438,3237,6037,9737,681.313.500
06 de fev. de 202437,8238,4237,7337,9637,671.236.800
05 de fev. de 202437,5838,0837,1037,6837,391.674.000
02 de fev. de 202438,5238,5237,8137,8237,531.876.000
01 de fev. de 202439,0139,2938,0938,5538,262.541.000
31 de jan. de 202439,7939,9238,6738,7038,412.462.700
30 de jan. de 202438,4839,9638,4839,8439,542.498.500
29 de jan. de 202438,4239,0038,0838,9838,682.686.900
26 de jan. de 202438,4338,8037,6738,5638,272.557.800
25 de jan. de 202438,0038,8536,9538,3038,014.504.300
24 de jan. de 202438,2938,6838,0138,4138,123.165.400
23 de jan. de 202437,7438,2637,6037,9537,661.654.500
22 de jan. de 202437,7038,1937,4537,8037,512.197.500
19 de jan. de 202438,1238,1237,4337,7637,471.928.200
18 de jan. de 202437,6938,1737,3338,1237,832.974.200
17 de jan. de 202437,6037,8037,3237,6937,402.706.300
16 de jan. de 202438,9038,9038,0138,1637,871.960.400
12 de jan. de 202440,0640,2538,8839,0838,782.575.100
11 de jan. de 202439,9139,9939,1339,2738,971.938.700
10 de jan. de 202440,2540,2739,5239,7039,401.680.400
09 de jan. de 202440,9741,0239,8140,3740,061.962.000
08 de jan. de 202440,3941,1639,9841,1440,831.730.500
05 de jan. de 202441,9842,0941,1941,3941,081.983.800
04 de jan. de 202443,6443,6441,6241,6841,362.227.000
03 de jan. de 202442,6343,4742,3643,2042,871.210.900
02 de jan. de 202443,0143,4842,6342,7642,441.907.900
29 de dez. de 202343,1543,3042,5842,6642,341.498.000
28 de dez. de 202343,8144,0643,0443,0842,75989.800
27 de dez. de 202344,3844,5344,0144,1943,86661.000
26 de dez. de 202344,1444,7243,9944,4244,08784.300
22 de dez. de 202344,0144,2343,5043,6643,331.024.900
21 de dez. de 202343,3043,7343,0543,7043,371.054.200
20 de dez. de 202344,0344,5342,9843,0642,731.798.000
19 de dez. de 202342,7443,9742,7243,8043,472.490.700
18 de dez. de 202343,3543,7542,7842,8842,561.630.300
15 de dez. de 202342,5842,7741,9842,3242,004.685.200
14 de dez. de 202342,2743,0541,9942,7642,442.180.400
13 de dez. de 202340,1241,2539,7841,2140,901.744.200
12 de dez. de 202340,5440,6239,7139,9739,671.692.200
11 de dez. de 202341,0841,4540,9441,1940,881.742.300
08 de dez. de 202340,9341,5140,8541,3441,031.702.100
07 de dez. de 202340,7240,9640,1740,5640,251.509.700
06 de dez. de 202341,4141,8540,3640,3740,061.832.100
05 de dez. de 202343,0243,0741,7641,8041,481.611.900
04 de dez. de 202342,8443,2942,4842,8442,52792.200
01 de dez. de 202342,6744,0942,5543,2642,931.467.100
30 de nov. de 202343,0944,0142,5042,7742,451.329.700
29 de nov. de 202342,9843,1642,3942,6942,371.078.000
28 de nov. de 202342,7943,1942,3642,7342,411.024.000
27 de nov. de 202342,6442,7542,2042,6042,281.077.300
24 de nov. de 202342,2843,3942,2843,0242,69403.200
22 de nov. de 202341,6542,5541,2942,4742,151.383.500
21 de nov. de 202343,0543,2242,4842,7742,451.556.700
20 de nov. de 202344,2544,2943,4443,4943,161.080.100
17 de nov. de 202342,8043,9542,8043,6843,351.486.900
16 de nov. de 202343,2043,3741,8442,4242,102.000.100
15 de nov. de 202343,7144,5143,6843,7043,371.511.100
14 de nov. de 202343,5144,1943,1943,9943,661.478.600
13 de nov. de 202343,0843,4242,7643,1642,83965.600
10 de nov. de 202342,6143,2942,3142,9442,611.238.000
10 de nov. de 20230.275 Dividendo
09 de nov. de 202343,0243,3842,3042,3441,751.612.800
08 de nov. de 202343,2943,6742,4842,7442,142.841.000
07 de nov. de 202343,9544,1742,8543,7243,112.874.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...